Market [unlinked] / USD
Identifier on Coinbase Pro: NEWT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1131 USD |
147,444.3600 |
0.1161 USD |
0.1131 USD |
0.1176 USD |
0.1131 USD |
| 2025-12-04 |
0.1163 USD |
1,532,208.6300 |
0.1180 USD |
0.1143 USD |
0.1205 USD |
0.1163 USD |
| 2025-12-03 |
0.1180 USD |
388,836.8300 |
0.1140 USD |
0.1132 USD |
0.1181 USD |
0.1180 USD |
| 2025-12-02 |
0.1134 USD |
989,816.6800 |
0.1085 USD |
0.1052 USD |
0.1163 USD |
0.1134 USD |
| 2025-12-01 |
0.1063 USD |
1,763,657.5700 |
0.1131 USD |
0.1059 USD |
0.1131 USD |
0.1063 USD |
| 2025-11-30 |
0.1146 USD |
339,107.6600 |
0.1158 USD |
0.1137 USD |
0.1171 USD |
0.1146 USD |
| 2025-11-29 |
0.1152 USD |
123,341.1700 |
0.1193 USD |
0.1152 USD |
0.1201 USD |
0.1152 USD |
| 2025-11-28 |
0.1198 USD |
995,803.4600 |
0.1228 USD |
0.1182 USD |
0.1238 USD |
0.1198 USD |
| 2025-11-27 |
0.1219 USD |
889,997.3700 |
0.1213 USD |
0.1199 USD |
0.1237 USD |
0.1219 USD |
| 2025-11-26 |
0.1206 USD |
2,930,308.5900 |
0.1203 USD |
0.1169 USD |
0.1260 USD |
0.1206 USD |
| 2025-11-25 |
0.1180 USD |
219,122.1300 |
0.1162 USD |
0.1131 USD |
0.1180 USD |
0.1180 USD |
| 2025-11-24 |
0.1174 USD |
524,818.0500 |
0.1130 USD |
0.1108 USD |
0.1174 USD |
0.1174 USD |
| 2025-11-23 |
0.1150 USD |
492,995.4900 |
0.1158 USD |
0.1132 USD |
0.1170 USD |
0.1150 USD |
| 2025-11-22 |
0.1156 USD |
6,101,420.7700 |
0.1173 USD |
0.1101 USD |
0.1270 USD |
0.1156 USD |
| 2025-11-21 |
0.1176 USD |
3,555,993.0700 |
0.1180 USD |
0.1057 USD |
0.1226 USD |
0.1176 USD |
| 2025-11-20 |
0.1152 USD |
2,182,404.8700 |
0.1196 USD |
0.1142 USD |
0.1263 USD |
0.1152 USD |
| 2025-11-19 |
0.1178 USD |
1,121,816.7600 |
0.1201 USD |
0.1136 USD |
0.1247 USD |
0.1178 USD |
| 2025-11-18 |
0.1202 USD |
478,450.9700 |
0.1166 USD |
0.1137 USD |
0.1210 USD |
0.1202 USD |
| 2025-11-17 |
0.1158 USD |
1,689,364.6100 |
0.1157 USD |
0.1151 USD |
0.1234 USD |
0.1158 USD |
| 2025-11-16 |
0.1134 USD |
360,925.0900 |
0.1186 USD |
0.1128 USD |
0.1212 USD |
0.1134 USD |
| 2025-11-15 |
0.1182 USD |
87,542.3400 |
0.1173 USD |
0.1173 USD |
0.1213 USD |
0.1182 USD |
| 2025-11-14 |
0.1180 USD |
920,415.3400 |
0.1195 USD |
0.1134 USD |
0.1205 USD |
0.1180 USD |
| 2025-11-13 |
0.1173 USD |
300,407.6100 |
0.1265 USD |
0.1173 USD |
0.1280 USD |
0.1173 USD |
| 2025-11-12 |
0.1251 USD |
376,671.7000 |
0.1262 USD |
0.1235 USD |
0.1319 USD |
0.1251 USD |
| 2025-11-11 |
0.1274 USD |
131,378.0900 |
0.1315 USD |
0.1274 USD |
0.1333 USD |
0.1274 USD |
| 2025-11-10 |
0.1326 USD |
329,817.2600 |
0.1333 USD |
0.1307 USD |
0.1362 USD |
0.1326 USD |
| 2025-11-09 |
0.1347 USD |
2,707,988.4500 |
0.1306 USD |
0.1277 USD |
0.1378 USD |
0.1347 USD |
| 2025-11-08 |
0.1300 USD |
568,490.8900 |
0.1328 USD |
0.1264 USD |
0.1348 USD |
0.1300 USD |
| 2025-11-07 |
0.1308 USD |
650,541.2400 |
0.1215 USD |
0.1172 USD |
0.1309 USD |
0.1308 USD |
| 2025-11-06 |
0.1239 USD |
2,376,478.6400 |
0.1191 USD |
0.1168 USD |
0.1246 USD |
0.1239 USD |
| 2025-11-05 |
0.1194 USD |
4,925,503.1800 |
0.1127 USD |
0.1066 USD |
0.1249 USD |
0.1194 USD |
| 2025-11-04 |
0.1119 USD |
2,254,635.8100 |
0.1192 USD |
0.1075 USD |
0.1194 USD |
0.1119 USD |
| 2025-11-03 |
0.1232 USD |
786,487.2000 |
0.1378 USD |
0.1171 USD |
0.1378 USD |
0.1232 USD |
| 2025-11-02 |
0.1356 USD |
557,530.7900 |
0.1375 USD |
0.1345 USD |
0.1446 USD |
0.1356 USD |
| 2025-11-01 |
0.1380 USD |
516,068.8800 |
0.1334 USD |
0.1326 USD |
0.1393 USD |
0.1380 USD |
| 2025-10-31 |
0.1372 USD |
45,108.5100 |
0.1348 USD |
0.1346 USD |
0.1378 USD |
0.1372 USD |
| 2025-10-30 |
0.1337 USD |
425,715.1400 |
0.1495 USD |
0.1312 USD |
0.1501 USD |
0.1337 USD |
| 2025-10-29 |
0.1532 USD |
169,093.9300 |
0.1496 USD |
0.1472 USD |
0.1544 USD |
0.1532 USD |
| 2025-10-28 |
0.1474 USD |
968,412.1600 |
0.1557 USD |
0.1458 USD |
0.1660 USD |
0.1474 USD |
| 2025-10-27 |
0.1589 USD |
112,364.8900 |
0.1636 USD |
0.1547 USD |
0.1643 USD |
0.1589 USD |
| 2025-10-26 |
0.1624 USD |
254,514.5300 |
0.1582 USD |
0.1542 USD |
0.1632 USD |
0.1624 USD |
| 2025-10-25 |
0.1596 USD |
372,482.3900 |
0.1529 USD |
0.1522 USD |
0.1635 USD |
0.1596 USD |
| 2025-10-24 |
0.1533 USD |
660,691.4400 |
0.1482 USD |
0.1477 USD |
0.1565 USD |
0.1533 USD |
| 2025-10-23 |
0.1506 USD |
130,495.5600 |
0.1427 USD |
0.1427 USD |
0.1508 USD |
0.1506 USD |
| 2025-10-22 |
0.1438 USD |
255,003.6000 |
0.1469 USD |
0.1437 USD |
0.1490 USD |
0.1438 USD |
| 2025-10-21 |
0.1554 USD |
919,378.5900 |
0.1509 USD |
0.1433 USD |
0.1616 USD |
0.1554 USD |
| 2025-10-20 |
0.1497 USD |
117,191.3800 |
0.1445 USD |
0.1432 USD |
0.1513 USD |
0.1497 USD |
| 2025-10-19 |
0.1477 USD |
264,430.9100 |
0.1433 USD |
0.1427 USD |
0.1493 USD |
0.1477 USD |
| 2025-10-18 |
0.1443 USD |
284,456.2700 |
0.1427 USD |
0.1425 USD |
0.1471 USD |
0.1443 USD |
| 2025-10-17 |
0.1431 USD |
388,544.2200 |
0.1477 USD |
0.1347 USD |
0.1490 USD |
0.1431 USD |